| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | INR | 73 | 73 | 69 | 70 | 70 | -1.9 (-2.64%) | 51,725 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 71.9 | 71.9 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 73.7 | 73.7 | 71.3 | 71.9 | 71.9 | -0.25 (-0.35%) | 28,584 |
| 26 Jul 2005 | INR | 74.65 | 74.95 | 71.25 | 72.15 | 72.15 | -2.3 (-3.09%) | 103,938 |
| 25 Jul 2005 | INR | 75.8 | 76.9 | 73.5 | 74.45 | 74.45 | -0.1 (-0.13%) | 131,024 |
| 22 Jul 2005 | INR | 74.95 | 77 | 72.1 | 74.55 | 74.55 | +0.3 (+0.40%) | 83,689 |
| 21 Jul 2005 | INR | 76.75 | 76.75 | 74.05 | 74.25 | 74.25 | -1 (-1.33%) | 71,382 |
| 20 Jul 2005 | INR | 77.75 | 77.75 | 75.05 | 75.25 | 75.25 | -1.1 (-1.44%) | 94,530 |
| 19 Jul 2005 | INR | 77.3 | 78.55 | 75.55 | 76.35 | 76.35 | +0.45 (+0.59%) | 147,310 |
| 18 Jul 2005 | INR | 74.9 | 77 | 74.45 | 75.9 | 75.9 | +1.8 (+2.43%) | 161,304 |
| 15 Jul 2005 | INR | 78 | 78.85 | 71.6 | 74.1 | 74.1 | -3.25 (-4.20%) | 495,087 |
| 14 Jul 2005 | INR | 80.3 | 81.9 | 76.9 | 77.35 | 77.35 | -2.05 (-2.58%) | 147,879 |
| 13 Jul 2005 | INR | 80.95 | 83.95 | 79 | 79.4 | 79.4 | -1.2 (-1.49%) | 289,831 |
| 12 Jul 2005 | INR | 81.5 | 85 | 80.05 | 80.6 | 80.6 | -0.8 (-0.98%) | 169,912 |
| 11 Jul 2005 | INR | 81.85 | 86.7 | 79.6 | 81.4 | 81.4 | +0.4 (+0.49%) | 368,121 |
| 8 Jul 2005 | INR | 81.95 | 83.75 | 80.55 | 81 | 81 | +0.7 (+0.87%) | 180,955 |
| 7 Jul 2005 | INR | 85 | 86.45 | 79 | 80.3 | 80.3 | -4.65 (-5.47%) | 277,791 |
| 6 Jul 2005 | INR | 83.9 | 88 | 83 | 84.95 | 84.95 | +2.05 (+2.47%) | 324,907 |
| 5 Jul 2005 | INR | 90.35 | 90.6 | 82.05 | 82.9 | 82.9 | -6.7 (-7.48%) | 399,429 |
| 4 Jul 2005 | INR | 91.5 | 93.8 | 89.05 | 89.6 | 89.6 | +0.35 (+0.39%) | 980,580 |
| 1 Jul 2005 | INR | 88 | 94.85 | 85.5 | 89.25 | 89.25 | +4.95 (+5.87%) | 2,220,803 |
| 30 Jun 2005 | INR | 83.1 | 87.75 | 79 | 84.3 | 84.3 | +1.35 (+1.63%) | 1,223,308 |
| 29 Jun 2005 | INR | 77.1 | 84.9 | 74.25 | 82.95 | 82.95 | +6.85 (+9.00%) | 1,551,605 |
| 28 Jun 2005 | INR | 75.05 | 84.95 | 71 | 76.1 | 76.1 | -8.9 (-10.47%) | 4,098,417 |
| 27 Jun 2005 | INR | 89 | 94.9 | 71.25 | 85 | 85 | -3.5 (-3.95%) | 2,718,536 |
| 24 Jun 2005 | INR | 75 | 89.6 | 74.6 | 88.5 | 88.5 | +13.8 (+18.47%) | 2,478,411 |
| 23 Jun 2005 | INR | 74.8 | 78.25 | 72.5 | 74.7 | 74.7 | +1.85 (+2.54%) | 61,949 |
| 22 Jun 2005 | INR | 72.15 | 74.5 | 72.15 | 72.85 | 72.85 | +1.15 (+1.60%) | 21,215 |
| 21 Jun 2005 | INR | 71.1 | 73.35 | 69.95 | 71.7 | 71.7 | -0.1 (-0.14%) | 30,576 |
| 20 Jun 2005 | INR | 74 | 74 | 71.75 | 71.8 | 71.8 | -0.9 (-1.24%) | 29,943 |
